Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.88 25.95 25.23 25.24 15,178,561 -0.64(-2.46%)
Nov 29, 2016 25.92 26.15 25.87 25.88 8,022,288 -0.05(-0.21%)
Nov 28, 2016 26.18 26.22 25.90 25.93 7,922,009 -0.34(-1.31%)
Nov 25, 2016 26.27 26.31 26.10 26.28 3,388,914 +0.05(+0.17%)
Nov 23, 2016 26.23 26.23 26.23 0 -0.15(-0.55%)
Nov 22, 2016 26.72 26.72 26.26 26.38 8,118,690 +0.05(+0.21%)
Nov 21, 2016 26.08 26.45 26.02 26.32 8,125,994 +0.28(+1.08%)
Nov 18, 2016 26.18 26.28 25.93 26.04 12,855,654 -0.16(-0.62%)
Nov 17, 2016 25.75 26.25 25.73 26.20 9,796,572 +0.49(+1.91%)
Nov 16, 2016 25.77 26.22 25.70 25.71 11,671,781 -0.15(-0.56%)
Nov 15, 2016 25.44 26.11 25.44 25.86 10,416,998 +0.54(+2.15%)
Nov 14, 2016 25.99 26.09 25.29 25.31 13,656,723 -0.68(-2.62%)
Nov 11, 2016 25.39 26.11 25.37 26.00 10,580,871 +0.44(+1.70%)
Nov 10, 2016 25.77 26.10 25.44 25.56 13,391,803 -0.12(-0.46%)
Nov 09, 2016 24.82 25.84 24.81 25.68 12,851,417 +0.24(+0.93%)
Nov 08, 2016 25.50 25.64 25.08 25.44 15,682,896 -0.19(-0.74%)
Nov 07, 2016 25.72 25.75 25.49 25.63 10,050,633 +0.26(+1.04%)
Nov 04, 2016 25.51 25.68 25.36 25.37 8,035,654 -0.10(-0.39%)
Nov 03, 2016 25.57 25.82 25.43 25.47 6,846,742 -0.18(-0.71%)
Nov 02, 2016 25.63 25.88 25.52 25.65 9,740,447 -0.11(-0.42%)
Nov 01, 2016 25.88 26.05 25.50 25.76 9,404,618 -0.12(-0.46%)
Oct 31, 2016 26.11 26.11 25.81 25.88 9,588,545 -0.08(-0.31%)
Oct 28, 2016 26.20 26.41 25.84 25.96 11,806,960 -0.19(-0.73%)
Oct 27, 2016 26.30 26.39 25.99 26.15 12,997,940 -0.01(-0.03%)
Oct 26, 2016 26.32 26.37 26.11 26.16 9,854,312 -0.21(-0.79%)
Oct 25, 2016 26.50 26.68 26.27 26.37 11,338,324 -0.15(-0.58%)
Oct 24, 2016 26.56 26.97 26.46 26.52 18,069,636 +0.15(+0.55%)
Oct 21, 2016 26.38 26.49 25.96 26.38 26,687,590 +0.04(+0.14%)
Oct 20, 2016 26.78 27.08 26.10 26.34 57,959,848 -3.18(-10.76%)
Oct 19, 2016 28.96 29.63 28.79 29.52 26,126,734 +0.80(+2.78%)
Oct 18, 2016 29.09 29.38 28.66 28.72 13,783,864 -0.15(-0.53%)
Oct 17, 2016 29.40 29.40 28.48 28.87 12,592,445 -0.07(-0.25%)
Oct 14, 2016 28.88 29.26 28.68 28.95 15,856,292 +0.34(+1.21%)
Oct 13, 2016 28.85 28.89 28.21 28.60 11,894,984 +0.01(+0.03%)
Oct 12, 2016 28.39 28.69 28.39 28.59 7,000,321 +0.04(+0.13%)
Oct 11, 2016 29.01 29.03 28.26 28.56 10,181,198 -0.44(-1.53%)
Oct 10, 2016 29.05 29.27 28.95 29.00 10,242,765 +0.30(+1.04%)
Oct 07, 2016 29.27 29.27 28.17 28.70 11,143,344 -0.46(-1.59%)
Oct 06, 2016 29.15 29.24 28.92 29.16 6,254,152 -0.02(-0.06%)
Oct 05, 2016 29.41 29.47 29.11 29.18 9,703,163 -0.37(-1.26%)
Oct 04, 2016 29.69 29.98 29.43 29.55 7,333,664 +0.01(+0.03%)
Oct 03, 2016 28.41 29.64 28.41 29.54 13,842,485 -0.32(-1.06%)
Sep 30, 2016 29.49 29.97 29.46 29.86 13,167,408 +0.54(+1.86%)
Sep 29, 2016 29.99 30.13 29.22 29.32 18,642,228 +0.41(+1.41%)
Sep 28, 2016 29.00 29.03 28.75 28.91 6,719,585 -0.08(-0.28%)
Sep 27, 2016 28.86 29.14 28.75 28.99 6,515,650 +0.25(+0.85%)
Sep 26, 2016 28.94 29.05 28.67 28.75 6,856,778 -0.36(-1.25%)
Sep 23, 2016 29.30 29.39 29.11 29.11 6,076,471 -0.19(-0.65%)
Sep 22, 2016 29.06 29.35 29.06 29.30 5,853,847 +0.28(+0.97%)
Sep 21, 2016 28.65 29.06 28.59 29.02 11,982,055 +0.55(+1.95%)
Sep 20, 2016 28.82 28.86 28.35 28.46 7,095,325 -0.19(-0.67%)
Sep 19, 2016 28.87 29.01 28.54 28.66 6,467,688 -0.18(-0.63%)
Sep 16, 2016 28.78 28.94 28.71 28.84 12,096,746 -0.19(-0.66%)
Sep 15, 2016 28.81 29.03 28.44 29.03 8,261,347 +0.16(+0.57%)
Sep 14, 2016 29.11 29.16 28.77 28.86 8,343,174 -0.10(-0.34%)
Sep 13, 2016 29.19 29.31 28.78 28.96 10,414,853 -0.53(-1.79%)
Sep 12, 2016 28.75 29.56 28.64 29.49 9,407,487 +0.54(+1.88%)
Sep 09, 2016 29.43 29.58 28.91 28.95 14,398,215 -0.74(-2.48%)
Sep 08, 2016 29.50 29.78 29.39 29.68 7,875,692 +0.17(+0.58%)
Sep 07, 2016 29.45 29.71 29.31 29.51 10,381,129 +0.09(+0.31%)
Sep 06, 2016 29.23 29.64 29.18 29.42 9,295,006 +0.12(+0.40%)
Sep 02, 2016 29.32 29.30 29.30 29.30 7,443,124 +0.14(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.